The closing price for Walt Disney (DIS) in 2009 was $27.44, on December 31, 2009. It was up 43.3% for the year. The latest price is $96.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.46 | $27.87 | $27.42 | $27.44 | 19,651,700 |
December 30 2009 | $27.50 | $27.56 | $27.32 | $27.47 | 6,692,500 |
December 29 2009 | $27.27 | $27.64 | $27.24 | $27.56 | 6,242,100 |
December 28 2009 | $27.44 | $27.54 | $27.06 | $27.16 | 7,981,600 |
December 24 2009 | $27.25 | $27.52 | $27.18 | $27.48 | 3,557,400 |
December 23 2009 | $27.50 | $27.63 | $27.27 | $27.60 | 6,567,900 |
December 22 2009 | $27.50 | $27.66 | $27.42 | $27.50 | 9,162,000 |
December 21 2009 | $27.27 | $27.65 | $27.22 | $27.57 | 7,702,900 |
December 18 2009 | $27.30 | $27.38 | $26.87 | $27.19 | 15,229,700 |
December 17 2009 | $27.38 | $27.48 | $26.93 | $27.17 | 14,592,500 |
December 16 2009 | $27.40 | $27.73 | $27.40 | $27.60 | 11,940,200 |
December 15 2009 | $26.98 | $27.51 | $26.90 | $27.38 | 15,183,800 |
December 14 2009 | $27.16 | $27.30 | $27.07 | $27.09 | 9,230,700 |
December 11 2009 | $26.80 | $27.09 | $26.70 | $26.98 | 15,481,000 |
December 10 2009 | $26.25 | $26.83 | $26.17 | $26.64 | 13,609,600 |
December 09 2009 | $26.02 | $26.02 | $25.68 | $25.83 | 9,267,900 |
December 08 2009 | $25.97 | $26.06 | $25.62 | $25.81 | 8,703,000 |
December 07 2009 | $26.02 | $26.28 | $25.93 | $26.08 | 12,451,500 |
December 04 2009 | $25.81 | $26.16 | $25.59 | $25.95 | 14,406,400 |
December 03 2009 | $25.91 | $26.05 | $25.49 | $25.52 | 9,511,700 |
December 02 2009 | $25.71 | $25.97 | $25.66 | $25.90 | 11,386,300 |
December 01 2009 | $25.61 | $25.89 | $25.61 | $25.85 | 9,318,200 |
November 30 2009 | $25.43 | $25.55 | $25.20 | $25.42 | 10,260,500 |
November 27 2009 | $25.30 | $25.66 | $25.07 | $25.53 | 5,688,000 |
November 25 2009 | $25.44 | $25.87 | $25.24 | $25.75 | 10,274,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
